Netflix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	47.95	48.73	47.92	48.31	48.32	0.86%	29,782
Jun 4, 2025	47.21	47.98	47.21	47.90	47.90	1.72%	15,281
Jun 3, 2025	47.17	47.39	46.82	47.09	47.09	-	29,309
Jun 2, 2025	46.53	47.10	46.33	47.09	47.09	0.90%	15,970
May 30, 2025	46.13	46.75	45.62	46.67	46.67	2.06%	20,230
May 29, 2025	46.70	46.73	45.52	45.73	45.73	-2.14%	23,446
May 28, 2025	46.90	46.95	46.68	46.73	46.73	-0.13%	15,737
May 27, 2025	46.24	46.79	46.19	46.79	46.79	-0.34%	23,257
May 26, 2025	46.75	47.00	45.34	46.95	46.95	2.29%	6,354
May 23, 2025	45.70	46.01	45.65	45.90	45.90	-0.48%	12,164
May 22, 2025	46.00	46.34	45.94	46.12	46.12	-0.13%	17,496
May 21, 2025	45.95	46.82	45.95	46.18	46.18	0.48%	31,671
May 20, 2025	45.72	45.96	45.70	45.96	45.96	-0.22%	10,940
May 16, 2025	46.09	46.25	45.75	46.06	46.06	1.16%	27,433
May 15, 2025	44.46	45.78	44.46	45.53	45.53	2.38%	30,464
May 14, 2025	43.80	44.56	43.78	44.47	44.47	1.16%	34,178
May 13, 2025	42.93	44.31	42.88	43.96	43.96	2.40%	41,611
May 12, 2025	43.45	43.69	42.70	42.93	42.93	-2.72%	42,797
May 9, 2025	44.30	44.35	43.87	44.13	44.13	-0.38%	24,800
May 8, 2025	45.00	45.00	44.10	44.30	44.30	-1.12%	26,586
May 7, 2025	44.17	45.00	44.09	44.80	44.80	1.77%	40,875
May 6, 2025	43.66	44.28	43.63	44.02	44.02	0.25%	27,165
May 5, 2025	43.08	44.23	42.99	43.91	43.91	-1.99%	82,630
May 2, 2025	44.08	44.87	43.90	44.80	44.80	2.05%	40,177
May 1, 2025	43.54	44.25	43.21	43.90	43.90	0.07%	38,635
Apr 30, 2025	43.20	43.87	42.73	43.87	43.87	0.57%	42,748
Apr 29, 2025	42.84	43.63	42.50	43.62	43.62	1.35%	27,210
Apr 28, 2025	42.60	43.15	42.00	43.04	43.04	0.99%	40,020
Apr 25, 2025	42.55	42.83	42.32	42.62	42.62	0.26%	28,310
Apr 24, 2025	40.62	42.63	40.62	42.51	42.51	4.45%	83,769
Apr 23, 2025	40.50	41.10	40.08	40.70	40.70	1.07%	78,839
Apr 22, 2025	38.98	41.25	38.98	40.27	40.27	4.90%	126,649
Apr 21, 2025	38.19	39.43	37.80	38.39	38.39	1.56%	120,392
Apr 17, 2025	37.51	38.14	37.10	37.80	37.80	1.29%	93,353
Apr 16, 2025	37.93	38.05	36.81	37.32	37.32	-1.37%	184,042
Apr 15, 2025	36.88	38.50	36.84	37.84	37.84	4.42%	129,154
Apr 14, 2025	36.05	36.59	35.70	36.24	36.24	1.65%	36,358
Apr 11, 2025	35.80	36.56	35.33	35.65	35.65	-0.34%	43,533
Apr 10, 2025	36.23	36.44	34.80	35.77	35.77	-2.40%	58,006
Apr 9, 2025	33.27	36.80	33.27	36.65	36.65	8.92%	166,386
Apr 8, 2025	35.46	35.70	33.36	33.65	33.65	-0.91%	82,964
Apr 7, 2025	32.02	36.41	31.87	33.96	33.96	2.35%	182,350
Apr 4, 2025	34.76	34.94	33.18	33.18	33.18	-7.03%	141,792
Apr 3, 2025	35.01	36.69	35.00	35.69	35.69	-1.82%	45,388
Apr 2, 2025	35.74	36.70	35.62	36.35	36.35	1.08%	24,407
Apr 1, 2025	36.09	36.12	35.47	35.96	35.96	-0.85%	23,801
Mar 31, 2025	35.66	36.27	35.03	36.27	36.27	-0.08%	39,471
Mar 28, 2025	37.54	37.79	36.13	36.30	36.30	-4.50%	29,215
Mar 27, 2025	37.74	38.42	37.69	38.01	38.01	0.88%	16,998
Mar 26, 2025	38.56	38.57	37.62	37.68	37.68	-2.76%	15,968